Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2021 | 48.72 | 48.80 | 48.41 | 48.65 | 3,215,525 | -0.11(-0.22%) |
Aug 30, 2021 | 48.98 | 49.01 | 48.56 | 48.75 | 2,090,557 | -0.12(-0.24%) |
Aug 27, 2021 | 48.48 | 48.97 | 48.37 | 48.87 | 3,102,598 | +0.46(+0.96%) |
Aug 26, 2021 | 48.60 | 48.63 | 48.25 | 48.41 | 3,108,996 | -0.30(-0.61%) |
Aug 25, 2021 | 48.34 | 48.87 | 48.30 | 48.71 | 2,791,315 | +0.13(+0.27%) |
Aug 24, 2021 | 47.99 | 48.63 | 47.92 | 48.57 | 3,168,892 | +0.80(+1.68%) |
Aug 23, 2021 | 47.81 | 48.08 | 47.46 | 47.77 | 2,504,028 | +0.08(+0.16%) |
Aug 20, 2021 | 47.77 | 47.94 | 47.31 | 47.70 | 2,961,164 | -0.06(-0.12%) |
Aug 19, 2021 | 47.21 | 47.93 | 47.09 | 47.75 | 7,546,741 | +0.28(+0.59%) |
Aug 18, 2021 | 47.37 | 47.67 | 47.31 | 47.48 | 3,330,465 | -0.14(-0.30%) |
Aug 17, 2021 | 47.75 | 47.83 | 46.97 | 47.62 | 3,142,989 | -0.40(-0.84%) |
Aug 16, 2021 | 47.87 | 48.26 | 47.45 | 48.02 | 1,965,052 | +0.01(+0.02%) |
Aug 13, 2021 | 48.63 | 48.71 | 47.93 | 48.01 | 1,844,818 | -0.52(-1.07%) |
Aug 12, 2021 | 48.99 | 49.23 | 48.41 | 48.53 | 3,892,206 | -0.45(-0.92%) |
Aug 11, 2021 | 47.55 | 48.99 | 47.33 | 48.98 | 4,106,292 | +1.79(+3.80%) |
Aug 10, 2021 | 47.31 | 47.78 | 46.88 | 47.19 | 5,794,297 | -0.09(-0.19%) |
Aug 09, 2021 | 47.29 | 47.87 | 47.06 | 47.28 | 6,101,496 | -0.08(-0.18%) |
Aug 06, 2021 | 47.75 | 47.92 | 47.32 | 47.36 | 6,551,865 | -0.03(-0.06%) |
Aug 05, 2021 | 48.25 | 48.31 | 47.34 | 47.39 | 5,486,428 | -0.60(-1.25%) |
Aug 04, 2021 | 48.28 | 48.63 | 47.89 | 47.99 | 6,096,965 | -0.44(-0.92%) |
Aug 03, 2021 | 48.70 | 49.25 | 47.93 | 48.43 | 5,422,505 | -0.12(-0.24%) |
Aug 02, 2021 | 49.67 | 49.90 | 48.51 | 48.55 | 4,558,611 | -0.56(-1.13%) |
Jul 30, 2021 | 49.02 | 49.58 | 48.99 | 49.10 | 6,384,120 | -0.17(-0.34%) |
Jul 29, 2021 | 49.43 | 49.88 | 49.05 | 49.27 | 8,462,196 | +0.31(+0.63%) |
Jul 28, 2021 | 49.77 | 49.81 | 48.95 | 48.96 | 4,337,944 | -1.10(-2.20%) |
Jul 27, 2021 | 50.89 | 51.66 | 49.57 | 50.06 | 5,797,628 | -1.36(-2.65%) |
Jul 26, 2021 | 51.76 | 52.13 | 51.25 | 51.42 | 2,285,842 | -0.40(-0.77%) |
Jul 23, 2021 | 51.71 | 51.99 | 51.52 | 51.82 | 2,164,262 | +0.26(+0.51%) |
Jul 22, 2021 | 52.08 | 52.08 | 51.40 | 51.56 | 2,510,908 | -0.60(-1.15%) |
Jul 21, 2021 | 52.15 | 52.86 | 52.05 | 52.16 | 2,204,372 | +0.04(+0.07%) |
Jul 20, 2021 | 51.39 | 52.58 | 51.21 | 52.12 | 2,928,570 | +0.82(+1.59%) |
Jul 19, 2021 | 51.28 | 51.71 | 51.02 | 51.31 | 4,392,502 | -0.53(-1.03%) |
Jul 16, 2021 | 52.17 | 52.71 | 51.77 | 51.84 | 3,153,411 | -0.43(-0.83%) |
Jul 15, 2021 | 52.08 | 52.72 | 51.86 | 52.27 | 3,101,376 | +0.35(+0.67%) |
Jul 14, 2021 | 51.83 | 52.03 | 51.52 | 51.92 | 2,076,252 | +0.09(+0.17%) |
Jul 13, 2021 | 53.09 | 53.09 | 51.66 | 51.83 | 2,084,912 | -0.42(-0.80%) |
Jul 12, 2021 | 51.57 | 52.48 | 51.07 | 52.25 | 2,451,765 | +0.48(+0.93%) |
Jul 09, 2021 | 50.90 | 52.00 | 50.90 | 51.77 | 2,222,597 | +1.09(+2.15%) |
Jul 08, 2021 | 50.93 | 51.34 | 50.53 | 50.68 | 2,615,328 | -0.71(-1.38%) |
Jul 07, 2021 | 51.35 | 51.60 | 50.86 | 51.39 | 2,689,163 | +0.07(+0.13%) |
Jul 06, 2021 | 52.07 | 52.14 | 50.30 | 51.33 | 3,279,891 | -0.92(-1.76%) |
Jul 02, 2021 | 52.68 | 52.69 | 52.09 | 52.25 | 2,532,120 | -0.29(-0.55%) |
Jul 01, 2021 | 53.02 | 53.31 | 52.46 | 52.54 | 2,068,353 | -0.27(-0.52%) |
Jun 30, 2021 | 52.44 | 52.92 | 52.15 | 52.81 | 2,547,777 | +0.64(+1.22%) |
Jun 29, 2021 | 52.70 | 52.87 | 51.85 | 52.17 | 2,028,525 | -0.28(-0.53%) |
Jun 28, 2021 | 52.81 | 52.81 | 52.24 | 52.45 | 2,468,405 | -0.20(-0.38%) |
Jun 25, 2021 | 52.54 | 53.00 | 52.31 | 52.65 | 4,261,946 | +0.30(+0.57%) |
Jun 24, 2021 | 52.43 | 52.80 | 52.23 | 52.35 | 2,912,849 | +0.44(+0.84%) |
Jun 23, 2021 | 52.41 | 52.41 | 51.37 | 51.92 | 4,319,789 | +0.22(+0.42%) |
Jun 22, 2021 | 51.68 | 51.94 | 51.20 | 51.70 | 5,634,652 | -0.02(-0.03%) |
Jun 21, 2021 | 51.83 | 52.41 | 51.69 | 51.71 | 3,264,843 | +0.21(+0.41%) |
Jun 18, 2021 | 52.35 | 52.59 | 51.45 | 51.50 | 5,338,704 | -1.50(-2.84%) |
Jun 17, 2021 | 53.93 | 54.24 | 52.49 | 53.00 | 3,143,042 | -1.05(-1.95%) |
Jun 16, 2021 | 54.53 | 54.57 | 53.82 | 54.06 | 2,318,391 | -0.57(-1.05%) |
Jun 15, 2021 | 54.44 | 54.65 | 53.86 | 54.63 | 2,171,512 | +0.75(+1.38%) |
Jun 14, 2021 | 54.53 | 54.60 | 53.57 | 53.89 | 2,710,549 | -0.77(-1.41%) |
Jun 11, 2021 | 54.57 | 54.75 | 54.14 | 54.66 | 2,184,039 | +0.39(+0.72%) |
Jun 10, 2021 | 55.18 | 55.26 | 54.19 | 54.26 | 2,235,835 | -0.52(-0.95%) |
Jun 09, 2021 | 55.55 | 55.55 | 54.78 | 54.79 | 1,391,025 | -0.53(-0.95%) |
Jun 08, 2021 | 55.36 | 55.47 | 54.86 | 55.31 | 1,992,451 | +0.07(+0.12%) |
Jun 07, 2021 | 56.36 | 56.38 | 55.00 | 55.25 | 2,201,237 | -0.92(-1.64%) |
Jun 04, 2021 | 55.17 | 56.42 | 55.06 | 56.17 | 2,920,751 | +1.13(+2.05%) |
Jun 03, 2021 | 54.19 | 55.50 | 54.19 | 55.04 | 2,700,889 | +0.43(+0.79%) |
Jun 02, 2021 | 55.06 | 55.06 | 54.41 | 54.61 | 2,168,091 | -0.10(-0.18%) |